Kuala Lumpur - Delayed Quote MYR
SD Guthrie Berhad (5285.KL)
4.5900
+0.0700
+(1.55%)
At close: June 13 at 4:50:03 PM GMT+8
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.5500 | 4.6200 | 4.5000 | 4.5900 | 4.5900 | 1,108,700 |
| Jun 12, 2025 | 4.6300 | 4.6300 | 4.4500 | 4.5200 | 4.5200 | 3,148,500 |
| Jun 11, 2025 | 4.5500 | 4.6000 | 4.5400 | 4.6000 | 4.6000 | 919,400 |
| Jun 10, 2025 | 4.6000 | 4.6600 | 4.5000 | 4.5200 | 4.5200 | 1,739,000 |
| Jun 9, 2025 | 4.5800 | 4.6300 | 4.5800 | 4.6000 | 4.6000 | 431,500 |
| Jun 6, 2025 | 4.5400 | 4.6400 | 4.5400 | 4.5800 | 4.5800 | 1,249,600 |
| Jun 5, 2025 | 4.5200 | 4.5700 | 4.5200 | 4.5400 | 4.5400 | 1,295,500 |
| Jun 4, 2025 | 4.5100 | 4.5600 | 4.4800 | 4.5300 | 4.5300 | 1,581,900 |
| Jun 3, 2025 | 4.5700 | 4.5700 | 4.4600 | 4.5100 | 4.5100 | 2,522,400 |
| May 30, 2025 | 4.6500 | 4.6500 | 4.4700 | 4.4800 | 4.4800 | 10,222,100 |
| May 29, 2025 | 4.6300 | 4.6600 | 4.6000 | 4.6000 | 4.6000 | 1,070,700 |
| May 28, 2025 | 4.6300 | 4.6500 | 4.6100 | 4.6200 | 4.6200 | 1,712,300 |
| May 27, 2025 | 4.6700 | 4.6700 | 4.6200 | 4.6700 | 4.6700 | 1,005,600 |
| May 26, 2025 | 4.6500 | 4.6900 | 4.6500 | 4.6800 | 4.6800 | 1,213,700 |
| May 23, 2025 | 4.6400 | 4.6800 | 4.6400 | 4.6700 | 4.6700 | 1,013,400 |
| May 22, 2025 | 4.6900 | 4.6900 | 4.6200 | 4.6300 | 4.6300 | 2,547,300 |
| May 21, 2025 | 4.6800 | 4.7000 | 4.6300 | 4.6900 | 4.6900 | 1,251,800 |
| May 20, 2025 | 4.6500 | 4.6900 | 4.6200 | 4.6300 | 4.6300 | 1,954,200 |
| May 19, 2025 | 4.6400 | 4.7100 | 4.6400 | 4.6800 | 4.6800 | 2,554,200 |
| May 16, 2025 | 4.6400 | 4.6900 | 4.5800 | 4.6900 | 4.6900 | 6,022,700 |
| May 15, 2025 | 4.6900 | 4.7300 | 4.6200 | 4.6400 | 4.6400 | 4,951,100 |
| May 14, 2025 | 4.6900 | 4.6900 | 4.6400 | 4.6900 | 4.6900 | 5,854,700 |
| May 13, 2025 | 4.6300 | 4.7400 | 4.5900 | 4.6900 | 4.6900 | 6,544,000 |
| May 9, 2025 | 4.5700 | 4.6100 | 4.5600 | 4.6000 | 4.6000 | 3,851,600 |
| May 8, 2025 | 0.1171 Dividend | |||||
| May 8, 2025 | 4.6700 | 4.6700 | 4.5300 | 4.5700 | 4.5700 | 4,205,100 |
| May 7, 2025 | 4.7000 | 4.7300 | 4.6600 | 4.6800 | 4.5629 | 7,387,600 |
| May 6, 2025 | 4.6500 | 4.6900 | 4.6400 | 4.6700 | 4.5532 | 779,300 |
| May 5, 2025 | 4.6600 | 4.6900 | 4.6300 | 4.6500 | 4.5337 | 1,039,800 |
| May 2, 2025 | 4.7500 | 4.7500 | 4.6200 | 4.6500 | 4.5337 | 4,715,300 |
| Apr 30, 2025 | 4.5600 | 4.7500 | 4.5600 | 4.7500 | 4.6311 | 4,101,100 |
| Apr 29, 2025 | 4.6700 | 4.6700 | 4.5600 | 4.5600 | 4.4459 | 1,773,600 |
| Apr 28, 2025 | 4.7000 | 4.7500 | 4.6200 | 4.6700 | 4.5532 | 2,832,800 |
| Apr 25, 2025 | 4.7000 | 4.7300 | 4.6500 | 4.7000 | 4.5824 | 1,707,300 |
| Apr 24, 2025 | 4.7000 | 4.7000 | 4.6400 | 4.6600 | 4.5434 | 1,684,700 |
| Apr 23, 2025 | 4.6500 | 4.7300 | 4.6400 | 4.6500 | 4.5337 | 748,200 |
| Apr 22, 2025 | 4.6400 | 4.6700 | 4.6200 | 4.6500 | 4.5337 | 666,300 |
| Apr 21, 2025 | 4.6200 | 4.6500 | 4.5800 | 4.6400 | 4.5239 | 464,400 |
| Apr 18, 2025 | 4.5800 | 4.6000 | 4.5700 | 4.6000 | 4.4849 | 1,395,200 |
| Apr 17, 2025 | 4.6300 | 4.6300 | 4.5400 | 4.5700 | 4.4557 | 1,720,600 |
| Apr 16, 2025 | 4.6700 | 4.6900 | 4.5800 | 4.6000 | 4.4849 | 1,975,100 |
| Apr 15, 2025 | 4.6600 | 4.7500 | 4.6600 | 4.6700 | 4.5532 | 1,469,700 |
| Apr 14, 2025 | 4.6200 | 4.6900 | 4.6100 | 4.6600 | 4.5434 | 3,666,600 |
| Apr 11, 2025 | 4.5600 | 4.5900 | 4.5300 | 4.5500 | 4.4362 | 3,481,900 |
| Apr 10, 2025 | 4.5200 | 4.6400 | 4.4600 | 4.5600 | 4.4459 | 4,395,600 |
| Apr 9, 2025 | 4.5000 | 4.5800 | 4.4200 | 4.4200 | 4.3094 | 5,037,900 |
| Apr 8, 2025 | 4.6500 | 4.6500 | 4.5600 | 4.5600 | 4.4459 | 3,525,400 |
| Apr 7, 2025 | 4.7500 | 4.7500 | 4.5300 | 4.6400 | 4.5239 | 4,333,400 |
| Apr 4, 2025 | 4.8900 | 4.8900 | 4.7700 | 4.7900 | 4.6701 | 841,500 |
| Apr 3, 2025 | 4.8100 | 4.8900 | 4.8000 | 4.8800 | 4.7579 | 474,200 |
| Apr 2, 2025 | 4.9800 | 4.9800 | 4.8500 | 4.8900 | 4.7676 | 2,156,100 |
| Mar 28, 2025 | 4.8800 | 4.9700 | 4.8500 | 4.9100 | 4.7871 | 4,126,400 |
| Mar 27, 2025 | 4.8600 | 4.9000 | 4.8500 | 4.8800 | 4.7579 | 1,983,300 |
| Mar 26, 2025 | 4.9300 | 4.9300 | 4.8400 | 4.9000 | 4.7774 | 5,982,800 |
| Mar 25, 2025 | 4.9000 | 4.9600 | 4.8600 | 4.9000 | 4.7774 | 3,552,300 |
| Mar 24, 2025 | 4.8500 | 4.9100 | 4.8500 | 4.8700 | 4.7481 | 1,084,400 |
| Mar 21, 2025 | 4.8900 | 4.9200 | 4.8600 | 4.9000 | 4.7774 | 9,217,800 |
| Mar 20, 2025 | 4.7900 | 4.8800 | 4.7900 | 4.8600 | 4.7384 | 1,503,200 |
| Mar 19, 2025 | 4.8400 | 4.9000 | 4.7800 | 4.8300 | 4.7091 | 2,147,000 |
| Mar 17, 2025 | 4.8100 | 4.9100 | 4.7800 | 4.8400 | 4.7189 | 1,902,300 |
| Mar 14, 2025 | 4.7700 | 4.8600 | 4.7400 | 4.8300 | 4.7091 | 4,866,700 |
| Mar 13, 2025 | 4.7500 | 4.8200 | 4.7400 | 4.8200 | 4.6994 | 4,389,700 |
| Mar 12, 2025 | 4.7600 | 4.7700 | 4.7100 | 4.7600 | 4.6409 | 5,566,600 |
| Mar 11, 2025 | 4.8000 | 4.8000 | 4.7300 | 4.7400 | 4.6214 | 1,822,500 |
| Mar 10, 2025 | 4.9200 | 4.9200 | 4.7800 | 4.8000 | 4.6799 | 5,719,500 |
| Mar 7, 2025 | 4.9100 | 4.9800 | 4.8600 | 4.8800 | 4.7579 | 2,132,300 |
| Mar 6, 2025 | 4.9800 | 5.0000 | 4.9300 | 4.9600 | 4.8359 | 3,168,200 |
| Mar 5, 2025 | 4.9900 | 4.9900 | 4.9000 | 4.9500 | 4.8261 | 2,486,500 |
| Mar 4, 2025 | 4.9400 | 5.0000 | 4.9000 | 4.9000 | 4.7774 | 2,920,100 |
| Mar 3, 2025 | 5.0500 | 5.0500 | 4.9200 | 4.9500 | 4.8261 | 2,428,700 |
| Feb 28, 2025 | 5.0000 | 5.0700 | 4.9700 | 5.0700 | 4.9431 | 10,935,500 |
| Feb 27, 2025 | 4.9100 | 4.9900 | 4.9100 | 4.9700 | 4.8456 | 2,649,900 |
| Feb 26, 2025 | 4.8400 | 4.9400 | 4.8400 | 4.9000 | 4.7774 | 2,145,600 |
| Feb 25, 2025 | 5.0000 | 5.0000 | 4.8300 | 4.8300 | 4.7091 | 3,004,600 |
| Feb 24, 2025 | 4.8200 | 5.0000 | 4.8200 | 5.0000 | 4.8749 | 1,844,100 |
| Feb 21, 2025 | 4.8100 | 4.8900 | 4.8000 | 4.8700 | 4.7481 | 1,544,500 |
| Feb 20, 2025 | 4.8100 | 4.8400 | 4.7600 | 4.8000 | 4.6799 | 1,684,200 |
| Feb 19, 2025 | 4.8200 | 4.8600 | 4.8000 | 4.8300 | 4.7091 | 1,932,300 |
| Feb 18, 2025 | 4.8100 | 4.9000 | 4.8000 | 4.8500 | 4.7286 | 1,987,900 |
| Feb 17, 2025 | 4.9000 | 4.9000 | 4.7800 | 4.8500 | 4.7286 | 636,900 |
| Feb 14, 2025 | 4.9000 | 4.9300 | 4.8600 | 4.8600 | 4.7384 | 1,072,500 |
| Feb 13, 2025 | 4.9800 | 4.9800 | 4.8400 | 4.8700 | 4.7481 | 1,313,300 |
| Feb 12, 2025 | 4.7800 | 4.9800 | 4.7800 | 4.9800 | 4.8554 | 1,930,000 |
| Feb 10, 2025 | 4.9300 | 4.9300 | 4.8000 | 4.8000 | 4.6799 | 1,607,400 |
| Feb 7, 2025 | 4.9000 | 4.9800 | 4.8600 | 4.9100 | 4.7871 | 1,356,400 |
| Feb 6, 2025 | 4.9000 | 4.9600 | 4.8500 | 4.9600 | 4.8359 | 2,505,200 |
| Feb 5, 2025 | 4.9000 | 4.9000 | 4.8500 | 4.8800 | 4.7579 | 3,812,100 |
| Feb 4, 2025 | 4.8000 | 4.9800 | 4.8000 | 4.9100 | 4.7871 | 3,893,000 |
| Feb 3, 2025 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | 4.7286 | 1,924,700 |
| Jan 31, 2025 | 4.9700 | 4.9700 | 4.8000 | 4.8500 | 4.7286 | 2,040,700 |
| Jan 28, 2025 | 4.6800 | 4.9800 | 4.6800 | 4.9800 | 4.8554 | 873,000 |
| Jan 27, 2025 | 4.9200 | 4.9200 | 4.6800 | 4.6800 | 4.5629 | 523,500 |
| Jan 24, 2025 | 4.9200 | 4.9200 | 4.8300 | 4.9000 | 4.7774 | 1,511,300 |
| Jan 23, 2025 | 4.8600 | 4.9000 | 4.8000 | 4.9000 | 4.7774 | 1,593,200 |
| Jan 22, 2025 | 4.9000 | 4.9700 | 4.8500 | 4.9000 | 4.7774 | 1,951,900 |
| Jan 21, 2025 | 4.7700 | 4.8900 | 4.7700 | 4.8900 | 4.7676 | 1,832,400 |
| Jan 20, 2025 | 4.7500 | 4.8200 | 4.7300 | 4.8100 | 4.6896 | 1,587,500 |
| Jan 17, 2025 | 4.7400 | 4.7800 | 4.6700 | 4.7700 | 4.6506 | 1,851,900 |
| Jan 16, 2025 | 4.7500 | 4.7800 | 4.7300 | 4.7400 | 4.6214 | 3,885,600 |
| Jan 15, 2025 | 4.7500 | 4.7900 | 4.7500 | 4.7500 | 4.6311 | 1,915,300 |
| Jan 14, 2025 | 4.8700 | 4.8800 | 4.7500 | 4.7500 | 4.6311 | 1,653,600 |
| Jan 13, 2025 | 4.9000 | 4.9100 | 4.8200 | 4.8200 | 4.6994 | 2,857,400 |
| Jan 10, 2025 | 4.9000 | 4.9400 | 4.9000 | 4.9200 | 4.7969 | 3,288,400 |
| Jan 9, 2025 | 4.9300 | 4.9700 | 4.9100 | 4.9500 | 4.8261 | 2,621,200 |
| Jan 8, 2025 | 5.0100 | 5.0100 | 4.9300 | 4.9300 | 4.8066 | 3,578,400 |
| Jan 7, 2025 | 4.9000 | 5.0800 | 4.9000 | 5.0500 | 4.9236 | 5,969,900 |
| Jan 6, 2025 | 4.9500 | 4.9900 | 4.9100 | 4.9200 | 4.7969 | 2,168,000 |
| Jan 3, 2025 | 4.9400 | 4.9800 | 4.9300 | 4.9700 | 4.8456 | 1,516,000 |
| Jan 2, 2025 | 4.9500 | 4.9800 | 4.9100 | 4.9800 | 4.8554 | 1,955,900 |
| Dec 31, 2024 | 4.9500 | 4.9900 | 4.9400 | 4.9500 | 4.8261 | 4,248,900 |
| Dec 30, 2024 | 4.9400 | 4.9700 | 4.9000 | 4.9500 | 4.8261 | 3,307,800 |
| Dec 27, 2024 | 4.8400 | 4.9500 | 4.8400 | 4.9400 | 4.8164 | 1,962,100 |
| Dec 26, 2024 | 4.8800 | 4.9000 | 4.8500 | 4.8500 | 4.7286 | 1,254,300 |
| Dec 24, 2024 | 4.8800 | 4.8900 | 4.8300 | 4.8800 | 4.7579 | 1,327,900 |
| Dec 23, 2024 | 4.8100 | 4.8700 | 4.8100 | 4.8600 | 4.7384 | 2,008,800 |
| Dec 20, 2024 | 4.9500 | 4.9500 | 4.8200 | 4.8200 | 4.6994 | 5,875,500 |
| Dec 19, 2024 | 4.8500 | 4.9400 | 4.8200 | 4.9100 | 4.7871 | 4,067,800 |
| Dec 18, 2024 | 4.9400 | 4.9400 | 4.8900 | 4.9200 | 4.7969 | 1,228,800 |
| Dec 17, 2024 | 4.9600 | 5.0000 | 4.8600 | 4.9100 | 4.7871 | 3,143,100 |
| Dec 16, 2024 | 4.9300 | 5.0200 | 4.9300 | 4.9600 | 4.8359 | 1,951,100 |
| Dec 13, 2024 | 5.0000 | 5.0300 | 4.9300 | 4.9600 | 4.8359 | 1,007,600 |
| Dec 12, 2024 | 4.9500 | 5.0300 | 4.9100 | 5.0000 | 4.8749 | 5,384,600 |
| Dec 11, 2024 | 4.9800 | 5.0000 | 4.9300 | 4.9500 | 4.8261 | 3,283,800 |
| Dec 10, 2024 | 5.0600 | 5.0700 | 4.9800 | 5.0200 | 4.8944 | 4,725,900 |
| Dec 9, 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0600 | 4.9334 | 2,128,400 |
| Dec 6, 2024 | 5.0400 | 5.0400 | 5.0000 | 5.0100 | 4.8846 | 860,800 |
| Dec 5, 2024 | 5.0800 | 5.0800 | 5.0000 | 5.0200 | 4.8944 | 3,180,800 |
| Dec 4, 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0600 | 4.9334 | 1,643,400 |
| Dec 3, 2024 | 4.9200 | 5.0800 | 4.9200 | 5.0800 | 4.9529 | 3,198,500 |
| Dec 2, 2024 | 4.8300 | 5.0100 | 4.8200 | 4.9700 | 4.8456 | 3,430,000 |
| Nov 29, 2024 | 4.7200 | 4.8500 | 4.7200 | 4.8100 | 4.6896 | 3,203,100 |
| Nov 28, 2024 | 4.7800 | 4.8400 | 4.7500 | 4.7500 | 4.6311 | 1,800,100 |
| Nov 27, 2024 | 4.8100 | 4.8500 | 4.7800 | 4.8100 | 4.6896 | 1,347,200 |
| Nov 26, 2024 | 4.8200 | 4.8400 | 4.7600 | 4.8200 | 4.6994 | 3,201,300 |
| Nov 25, 2024 | 4.8600 | 4.8800 | 4.7600 | 4.7700 | 4.6506 | 8,317,600 |
| Nov 22, 2024 | 4.8500 | 4.9100 | 4.8000 | 4.8600 | 4.7384 | 3,479,800 |
| Nov 21, 2024 | 4.8700 | 4.9200 | 4.7800 | 4.8000 | 4.6799 | 4,310,800 |
| Nov 20, 2024 | 4.9100 | 4.9300 | 4.8700 | 4.9000 | 4.7774 | 3,835,800 |
| Nov 19, 2024 | 4.9300 | 4.9300 | 4.8600 | 4.8900 | 4.7676 | 2,347,200 |
| Nov 18, 2024 | 4.8100 | 4.9300 | 4.8100 | 4.9200 | 4.7969 | 3,447,100 |
| Nov 15, 2024 | 4.8300 | 4.8800 | 4.7800 | 4.8100 | 4.6896 | 6,017,300 |
| Nov 14, 2024 | 5.0100 | 5.0100 | 4.8300 | 4.8500 | 4.7286 | 9,168,800 |
| Nov 13, 2024 | 5.1700 | 5.1700 | 4.9700 | 5.0100 | 4.8846 | 5,580,500 |
| Nov 12, 2024 | 5.1300 | 5.1600 | 5.1100 | 5.1500 | 5.0211 | 13,165,200 |
| Nov 11, 2024 | 4.9900 | 5.1900 | 4.9900 | 5.1300 | 5.0016 | 5,543,400 |
| Nov 8, 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9900 | 4.8651 | 2,824,300 |
| Nov 7, 2024 | 5.0000 | 5.0200 | 4.9600 | 4.9600 | 4.8359 | 5,556,600 |
| Nov 6, 2024 | 5.0900 | 5.0900 | 4.9900 | 5.0000 | 4.8749 | 2,681,100 |
| Nov 5, 2024 | 4.9700 | 5.0500 | 4.9300 | 5.0500 | 4.9236 | 5,242,000 |
| Nov 4, 2024 | 4.8800 | 5.0000 | 4.8600 | 4.9500 | 4.8261 | 6,655,200 |
| Nov 1, 2024 | 4.6100 | 4.9500 | 4.6100 | 4.9500 | 4.8261 | 3,286,200 |
| Oct 30, 2024 | 0.0465 Dividend | |||||
| Oct 30, 2024 | 4.6600 | 4.7500 | 4.5900 | 4.6000 | 4.4849 | 3,202,000 |
| Oct 29, 2024 | 4.7100 | 4.7800 | 4.6900 | 4.7600 | 4.5956 | 1,160,000 |
| Oct 28, 2024 | 4.8000 | 4.8100 | 4.7200 | 4.7600 | 4.5956 | 581,700 |
| Oct 25, 2024 | 4.7800 | 4.8100 | 4.7700 | 4.7900 | 4.6245 | 1,249,800 |
| Oct 24, 2024 | 4.7900 | 4.8000 | 4.7500 | 4.7600 | 4.5956 | 1,929,800 |
| Oct 23, 2024 | 4.8400 | 4.8400 | 4.7800 | 4.7800 | 4.6149 | 2,122,700 |
| Oct 22, 2024 | 4.7200 | 4.8500 | 4.7100 | 4.8400 | 4.6728 | 3,055,600 |
| Oct 21, 2024 | 4.7200 | 4.7300 | 4.6100 | 4.7300 | 4.5666 | 1,335,300 |
| Oct 18, 2024 | 4.6800 | 4.7500 | 4.6600 | 4.7200 | 4.5569 | 1,215,200 |
| Oct 17, 2024 | 4.6200 | 4.7000 | 4.5900 | 4.6800 | 4.5183 | 2,004,700 |
| Oct 16, 2024 | 4.6800 | 4.6800 | 4.5800 | 4.6100 | 4.4507 | 1,063,400 |
| Oct 15, 2024 | 4.5600 | 4.7200 | 4.5600 | 4.7200 | 4.5569 | 1,839,200 |
| Oct 14, 2024 | 4.6100 | 4.6400 | 4.5500 | 4.6000 | 4.4411 | 1,749,700 |
| Oct 11, 2024 | 4.6900 | 4.6900 | 4.6000 | 4.6100 | 4.4507 | 814,600 |
| Oct 10, 2024 | 4.6000 | 4.6900 | 4.5900 | 4.6400 | 4.4797 | 1,695,100 |
| Oct 9, 2024 | 4.6900 | 4.7200 | 4.5500 | 4.6000 | 4.4411 | 4,965,800 |
| Oct 8, 2024 | 4.7200 | 4.7200 | 4.6800 | 4.6900 | 4.5280 | 5,445,200 |
| Oct 7, 2024 | 4.6900 | 4.7200 | 4.6600 | 4.7000 | 4.5376 | 4,260,500 |
| Oct 4, 2024 | 4.6900 | 4.7000 | 4.6300 | 4.6900 | 4.5280 | 3,719,700 |
| Oct 3, 2024 | 4.6500 | 4.7200 | 4.6500 | 4.7000 | 4.5376 | 1,224,500 |
| Oct 2, 2024 | 4.7300 | 4.7300 | 4.6500 | 4.7000 | 4.5376 | 2,978,000 |
| Oct 1, 2024 | 4.7300 | 4.7600 | 4.6300 | 4.7500 | 4.5859 | 2,773,100 |
| Sep 30, 2024 | 4.8100 | 4.8200 | 4.6600 | 4.7900 | 4.6245 | 7,711,500 |
| Sep 27, 2024 | 4.7500 | 4.8400 | 4.7200 | 4.8100 | 4.6438 | 4,711,400 |
| Sep 26, 2024 | 4.8500 | 4.8500 | 4.7400 | 4.7500 | 4.5859 | 2,153,100 |
| Sep 25, 2024 | 4.7000 | 4.8800 | 4.6900 | 4.8800 | 4.7114 | 3,496,200 |
| Sep 24, 2024 | 4.6800 | 4.7400 | 4.6200 | 4.7000 | 4.5376 | 3,933,200 |
| Sep 23, 2024 | 4.6800 | 4.7100 | 4.6300 | 4.6800 | 4.5183 | 1,795,400 |
| Sep 20, 2024 | 4.5700 | 4.7200 | 4.5700 | 4.7200 | 4.5569 | 7,184,000 |
| Sep 19, 2024 | 4.5600 | 4.6700 | 4.5600 | 4.6200 | 4.4604 | 2,650,700 |
| Sep 18, 2024 | 4.5600 | 4.6200 | 4.5500 | 4.6000 | 4.4411 | 3,199,100 |
| Sep 17, 2024 | 4.5300 | 4.6000 | 4.4900 | 4.6000 | 4.4411 | 2,280,100 |
| Sep 13, 2024 | 4.5300 | 4.5500 | 4.5200 | 4.5400 | 4.3832 | 2,292,000 |
| Sep 12, 2024 | 4.4800 | 4.5600 | 4.4600 | 4.5000 | 4.3445 | 2,237,300 |
| Sep 11, 2024 | 4.5500 | 4.5600 | 4.4800 | 4.4900 | 4.3349 | 1,985,000 |
| Sep 10, 2024 | 4.5000 | 4.5600 | 4.4900 | 4.5400 | 4.3832 | 1,225,200 |
| Sep 9, 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5000 | 4.3445 | 2,075,400 |
| Sep 6, 2024 | 4.5300 | 4.5800 | 4.5000 | 4.5400 | 4.3832 | 926,000 |
| Sep 5, 2024 | 4.6300 | 4.6300 | 4.5300 | 4.5300 | 4.3735 | 3,077,700 |
| Sep 4, 2024 | 4.4200 | 4.6200 | 4.4200 | 4.6200 | 4.4604 | 3,099,000 |
| Sep 3, 2024 | 4.6000 | 4.6300 | 4.5300 | 4.5700 | 4.4121 | 2,795,100 |
| Sep 2, 2024 | 4.5800 | 4.6300 | 4.5100 | 4.5800 | 4.4218 | 2,027,300 |
| Aug 30, 2024 | 4.6200 | 4.6200 | 4.5200 | 4.5800 | 4.4218 | 4,903,900 |
| Aug 29, 2024 | 4.6200 | 4.6600 | 4.5400 | 4.5900 | 4.4314 | 2,904,100 |
| Aug 28, 2024 | 4.5800 | 4.6500 | 4.5700 | 4.6000 | 4.4411 | 4,032,100 |
| Aug 27, 2024 | 4.6500 | 4.6500 | 4.5600 | 4.5800 | 4.4218 | 1,279,100 |
| Aug 26, 2024 | 4.6600 | 4.6800 | 4.6100 | 4.6400 | 4.4797 | 3,332,800 |
| Aug 23, 2024 | 4.6000 | 4.6700 | 4.6000 | 4.6300 | 4.4701 | 2,092,300 |
| Aug 22, 2024 | 4.5300 | 4.5900 | 4.5300 | 4.5800 | 4.4218 | 4,025,800 |
| Aug 21, 2024 | 4.5700 | 4.6400 | 4.4900 | 4.5100 | 4.3542 | 1,071,000 |
| Aug 20, 2024 | 4.6000 | 4.6700 | 4.4800 | 4.6100 | 4.4507 | 3,426,300 |
| Aug 19, 2024 | 4.6200 | 4.6300 | 4.5200 | 4.5500 | 4.3928 | 2,493,900 |
| Aug 16, 2024 | 4.5800 | 4.6300 | 4.5400 | 4.6200 | 4.4604 | 2,042,000 |
| Aug 15, 2024 | 4.6100 | 4.6100 | 4.5300 | 4.5400 | 4.3832 | 444,200 |
| Aug 14, 2024 | 4.5200 | 4.6200 | 4.5100 | 4.6100 | 4.4507 | 1,879,100 |
| Aug 13, 2024 | 4.5400 | 4.5700 | 4.4600 | 4.5700 | 4.4121 | 2,346,300 |
| Aug 12, 2024 | 4.4800 | 4.5300 | 4.4600 | 4.5000 | 4.3445 | 3,109,000 |
| Aug 9, 2024 | 4.4100 | 4.4800 | 4.4100 | 4.4800 | 4.3252 | 1,032,500 |
| Aug 8, 2024 | 4.3800 | 4.4400 | 4.3500 | 4.4000 | 4.2480 | 3,108,700 |
| Aug 7, 2024 | 4.4700 | 4.4800 | 4.3300 | 4.4500 | 4.2963 | 2,538,000 |
| Aug 6, 2024 | 4.4500 | 4.4800 | 4.3200 | 4.4800 | 4.3252 | 3,855,300 |
| Aug 5, 2024 | 4.4100 | 4.4200 | 4.2200 | 4.2900 | 4.1418 | 3,017,400 |
| Aug 2, 2024 | 4.4500 | 4.4800 | 4.4200 | 4.4400 | 4.2866 | 1,577,500 |
| Aug 1, 2024 | 4.5000 | 4.5200 | 4.4300 | 4.4600 | 4.3059 | 2,310,100 |
| Jul 31, 2024 | 4.4700 | 4.5200 | 4.4400 | 4.4700 | 4.3156 | 1,448,600 |
| Jul 30, 2024 | 4.5400 | 4.5400 | 4.4500 | 4.4600 | 4.3059 | 3,146,000 |
| Jul 29, 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5200 | 4.3639 | 1,865,000 |
| Jul 26, 2024 | 4.5000 | 4.5100 | 4.4400 | 4.4500 | 4.2963 | 1,906,600 |
| Jul 25, 2024 | 4.5500 | 4.5500 | 4.4500 | 4.4900 | 4.3349 | 1,975,300 |
| Jul 24, 2024 | 4.5200 | 4.5700 | 4.4900 | 4.5100 | 4.3542 | 4,397,200 |
| Jul 23, 2024 | 4.4700 | 4.5500 | 4.4700 | 4.5200 | 4.3639 | 5,914,100 |
| Jul 22, 2024 | 4.4800 | 4.5400 | 4.4500 | 4.4700 | 4.3156 | 5,014,600 |
| Jul 19, 2024 | 4.3100 | 4.5800 | 4.3100 | 4.5000 | 4.3445 | 12,162,200 |
| Jul 18, 2024 | 4.2700 | 4.3200 | 4.2600 | 4.3000 | 4.1515 | 3,528,800 |
| Jul 17, 2024 | 4.2600 | 4.3200 | 4.2500 | 4.3000 | 4.1515 | 2,280,200 |
| Jul 16, 2024 | 4.2100 | 4.3100 | 4.2100 | 4.2600 | 4.1128 | 3,339,200 |
| Jul 15, 2024 | 4.2400 | 4.2400 | 4.2100 | 4.2100 | 4.0646 | 4,763,600 |
| Jul 12, 2024 | 4.2300 | 4.2500 | 4.2000 | 4.2100 | 4.0646 | 4,703,800 |
| Jul 11, 2024 | 4.2100 | 4.2500 | 4.2000 | 4.2300 | 4.0839 | 1,137,500 |
| Jul 10, 2024 | 4.1600 | 4.2300 | 4.1600 | 4.2100 | 4.0646 | 2,955,500 |
| Jul 9, 2024 | 4.2200 | 4.2500 | 4.1500 | 4.1500 | 4.0066 | 8,851,800 |
| Jul 5, 2024 | 4.2500 | 4.2700 | 4.2000 | 4.2300 | 4.0839 | 1,240,700 |
| Jul 4, 2024 | 4.2500 | 4.2700 | 4.2400 | 4.2500 | 4.1032 | 1,541,600 |
| Jul 3, 2024 | 4.2200 | 4.2600 | 4.2100 | 4.2500 | 4.1032 | 4,178,500 |
| Jul 2, 2024 | 4.2400 | 4.2500 | 4.2100 | 4.2200 | 4.0742 | 6,438,900 |
| Jul 1, 2024 | 4.2200 | 4.2600 | 4.2100 | 4.2400 | 4.0935 | 6,363,400 |
| Jun 28, 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2200 | 4.0742 | 3,391,300 |
| Jun 27, 2024 | 4.2400 | 4.2700 | 4.2000 | 4.2000 | 4.0549 | 9,110,700 |
| Jun 26, 2024 | 4.2500 | 4.3000 | 4.2400 | 4.2600 | 4.1128 | 5,296,300 |
| Jun 25, 2024 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | 4.1032 | 5,114,200 |
| Jun 24, 2024 | 4.3100 | 4.3100 | 4.2900 | 4.3000 | 4.1515 | 3,430,300 |
| Jun 21, 2024 | 4.3000 | 4.3800 | 4.2800 | 4.3000 | 4.1515 | 9,607,100 |
| Jun 20, 2024 | 4.3000 | 4.3200 | 4.2700 | 4.3000 | 4.1515 | 1,630,100 |
| Jun 19, 2024 | 4.3200 | 4.3200 | 4.2500 | 4.2800 | 4.1321 | 6,233,900 |
| Jun 18, 2024 | 4.2200 | 4.3200 | 4.2200 | 4.3000 | 4.1515 | 1,924,200 |
| Jun 14, 2024 | 4.2200 | 4.2300 | 4.2000 | 4.2200 | 4.0742 | 4,499,100 |
| Jun 13, 2024 | 4.2200 | 4.2500 | 4.1600 | 4.2200 | 4.0742 | 4,728,900 |
Related Tickers
1961.KL IOI Corporation Berhad
3.6100
+0.28%
2658.KL Ajinomoto (Malaysia) Berhad
12.58
-0.63%
7216.KL Kawan Food Berhad
1.2700
+1.60%
5024.KL Hup Seng Industries Berhad
0.9500
0.00%
3026.KL Dutch Lady Milk Industries Berhad
29.50
-0.61%
4707.KL Nestlé (Malaysia) Berhad
73.82
-3.35%
F34.SI Wilmar International Limited
3.0100
-0.99%